640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193700,613102955,4120,4120,4120,4120,1525
|
|
20241104,193600,613102955,4120,4120,4120,4120,0
|
|
20241104,193500,613102955,4120,4120,4120,4120,0
|
|
20241104,193400,613102955,4120,4120,4120,4120,0
|
|
20241104,193300,613102955,4120,4120,4120,4120,0
|
|
20241104,193200,613102955,4120,4120,4120,4120,0
|
|
20241104,193100,613102955,4120,4120,4120,4120,0
|
|
20241104,193000,613102955,4120,4120,4120,4120,0
|
|
20241104,192900,613102955,4120,4120,4120,4120,0
|
|
20241104,192800,613102955,4120,4120,4120,4120,0
|
|
20241104,192700,613102955,4120,4120,4120,4120,0
|
|
20241104,192600,613102955,4120,4120,4120,4120,0
|
|
20241104,192500,613102955,4120,4120,4120,4120,0
|
|
20241104,192400,613102955,4120,4120,4120,4120,0
|
|
20241104,192300,613102955,4120,4120,4120,4120,0
|
|
20241104,192200,613102955,4120,4120,4120,4120,0
|
|
20241104,192100,613102955,4120,4120,4120,4120,0
|
|
20241104,192000,613102955,4120,4120,4120,4120,0
|
|
20241104,191900,613102955,4120,4120,4120,4120,0
|
|
20241104,191800,613102955,4120,4120,4120,4120,0
|
|
20241104,191700,613102955,4120,4120,4120,4120,0
|
|
20241104,191600,613102955,4120,4120,4120,4120,0
|
|
20241104,191500,613102955,4120,4120,4120,4120,0
|
|
20241104,191400,613102955,4120,4120,4120,4120,0
|
|
20241104,191300,613102955,4120,4120,4120,4120,0
|
|
20241104,191200,613102955,4120,4120,4120,4120,0
|
|
20241104,191100,613102955,4120,4120,4120,4120,0
|
|
20241104,191000,613102955,4120,4120,4120,4120,0
|
|
20241104,190900,613102955,4120,4120,4120,4120,0
|
|
20241104,190800,613102955,4120,4120,4120,4120,0
|
|
20241104,190700,613102955,4120,4120,4120,4120,1525
|
|
20241104,190600,613102955,4120,4120,4120,4120,0
|
|
20241104,190500,613102955,4120,4120,4120,4120,0
|
|
20241104,190400,613102955,4120,4120,4120,4120,0
|
|
20241104,190300,613102955,4120,4120,4120,4120,0
|
|
20241104,190200,613102955,4120,4120,4120,4120,0
|
|
20241104,190100,613102955,4120,4120,4120,4120,0
|
|
20241104,190000,613102955,4120,4120,4120,4120,0
|
|
20241104,185900,613102955,4120,4120,4120,4120,0
|
|
20241104,185800,613102955,4120,4120,4120,4120,0
|
|
20241104,185700,613102955,4120,4120,4120,4120,0
|
|
20241104,185600,613102955,4120,4120,4120,4120,0
|
|
20241104,185500,613102955,4120,4120,4120,4120,0
|
|
20241104,185400,613102955,4120,4120,4120,4120,0
|
|
20241104,185300,613102955,4120,4120,4120,4120,0
|
|
20241104,185200,613102955,4120,4120,4120,4120,0
|
|
20241104,185100,613102955,4120,4120,4120,4120,0
|
|
20241104,185000,613102955,4120,4120,4120,4120,0
|
|
20241104,184900,613102955,4120,4120,4120,4120,0
|
|
20241104,184800,613102955,4120,4120,4120,4120,0
|
|
20241104,184700,613102955,4120,4120,4120,4120,0
|
|
20241104,184600,613102955,4120,4120,4120,4120,0
|
|
20241104,184500,613102955,4120,4120,4120,4120,0
|
|
20241104,184400,613102955,4120,4120,4120,4120,0
|
|
20241104,184300,613102955,4120,4120,4120,4120,0
|
|
20241104,184200,613102955,4120,4120,4120,4120,0
|
|
20241104,184100,613102955,4120,4120,4120,4120,0
|
|
20241104,184000,613102955,4120,4120,4120,4120,0
|
|
20241104,183900,613102955,4120,4120,4120,4120,0
|
|
20241104,183800,613102955,4120,4120,4120,4120,0
|
|
20241104,183700,613102955,4120,4120,4120,4120,1525
|
|
20241104,183600,613102955,4120,4120,4120,4120,0
|
|
20241104,183500,613102955,4120,4120,4120,4120,0
|
|
20241104,183400,613102955,4120,4120,4120,4120,0
|
|
20241104,183300,613102955,4120,4120,4120,4120,0
|
|
20241104,183200,613102955,4120,4120,4120,4120,0
|
|
20241104,183100,613102955,4120,4120,4120,4120,0
|
|
20241104,183000,613102955,4120,4120,4120,4120,0
|
|
20241104,182900,613102955,4120,4120,4120,4120,0
|
|
20241104,182800,613102955,4120,4120,4120,4120,0
|
|
20241104,182700,613102955,4120,4120,4120,4120,0
|
|
20241104,182600,613102955,4120,4120,4120,4120,0
|
|
20241104,182500,613102955,4120,4120,4120,4120,0
|
|
20241104,182400,613102955,4120,4120,4120,4120,0
|
|
20241104,182300,613102955,4120,4120,4120,4120,0
|
|
20241104,182200,613102955,4120,4120,4120,4120,0
|
|
20241104,182100,613102955,4120,4120,4120,4120,0
|
|
20241104,182000,613102955,4120,4120,4120,4120,0
|
|
20241104,181900,613102955,4120,4120,4120,4120,0
|
|
20241104,181800,613102955,4120,4120,4120,4120,0
|
|
20241104,181700,613102955,4120,4120,4120,4120,0
|
|
20241104,181600,613102955,4120,4120,4120,4120,0
|
|
20241104,181500,613102955,4120,4120,4120,4120,0
|
|
20241104,181400,613102955,4120,4120,4120,4120,0
|
|
20241104,181300,613102955,4120,4120,4120,4120,0
|
|
20241104,181200,613102955,4120,4120,4120,4120,0
|
|
20241104,181100,613102955,4120,4120,4120,4120,0
|
|
20241104,181000,613102955,4120,4120,4120,4120,0
|
|
20241104,180900,613102955,4120,4120,4120,4120,0
|
|
20241104,180800,613102955,4120,4120,4120,4120,0
|
|
20241104,180700,613102955,4120,4120,4120,4120,1525
|
|
20241104,180600,613102955,4120,4120,4120,4120,0
|
|
20241104,180500,613102955,4120,4120,4120,4120,0
|
|
20241104,180400,613102955,4120,4120,4120,4120,0
|
|
20241104,180300,613102955,4120,4120,4120,4120,0
|
|
20241104,180200,613102955,4120,4120,4120,4120,0
|
|
20241104,180100,613102955,4120,4120,4120,4120,0
|
|
20241104,180000,613102955,4120,4120,4120,4120,0
|
|
20241104,175900,613102955,4120,4120,4120,4120,0
|
|
20241104,175800,613102955,4120,4120,4120,4120,0
|
|
20241104,175700,613102955,4120,4120,4120,4120,0
|
|
20241104,175600,613102955,4120,4120,4120,4120,0
|
|
20241104,175500,613102955,4120,4120,4120,4120,0
|
|
20241104,175400,613102955,4120,4120,4120,4120,0
|
|
20241104,175300,613102955,4120,4120,4120,4120,0
|
|
20241104,175200,613102955,4120,4120,4120,4120,0
|
|
20241104,175100,613102955,4120,4120,4120,4120,0
|
|
20241104,175000,613102955,4120,4120,4120,4120,0
|
|
20241104,174900,613102955,4120,4120,4120,4120,0
|
|
20241104,174800,613102955,4120,4120,4120,4120,0
|
|
20241104,174700,613102955,4120,4120,4120,4120,0
|
|
20241104,174600,613102955,4120,4120,4120,4120,0
|
|
20241104,174500,613102955,4120,4120,4120,4120,0
|
|
20241104,174400,613102955,4120,4120,4120,4120,0
|
|
20241104,174300,613102955,4120,4120,4120,4120,0
|
|
20241104,174200,613102955,4120,4120,4120,4120,0
|
|
20241104,174100,613102955,4120,4120,4120,4120,0
|
|
20241104,174000,613102955,4120,4120,4120,4120,0
|
|
20241104,173900,613102955,4120,4120,4120,4120,0
|
|
20241104,173800,613102955,4120,4120,4120,4120,0
|
|
20241104,173700,613102955,4120,4120,4120,4120,1525
|
|
20241104,173600,613102955,4120,4120,4120,4120,0
|
|
20241104,173500,613102955,4120,4120,4120,4120,0
|
|
20241104,173400,613102955,4120,4120,4120,4120,0
|
|
20241104,173300,613102955,4120,4120,4120,4120,0
|
|
20241104,173200,613102955,4120,4120,4120,4120,0
|
|
20241104,173100,613102955,4120,4120,4120,4120,0
|
|
20241104,173000,613102955,4120,4120,4120,4120,0
|
|
20241104,172900,613102955,4120,4120,4120,4120,0
|
|
20241104,172800,613102955,4120,4120,4120,4120,0
|
|
20241104,172700,613102955,4120,4120,4120,4120,0
|
|
20241104,172600,613102955,4120,4120,4120,4120,0
|
|
20241104,172500,613102955,4120,4120,4120,4120,0
|
|
20241104,172400,613102955,4120,4120,4120,4120,0
|
|
20241104,172300,613102955,4120,4120,4120,4120,0
|
|
20241104,172200,613102955,4120,4120,4120,4120,0
|
|
20241104,172100,613102955,4120,4120,4120,4120,0
|
|
20241104,172000,613102955,4120,4120,4120,4120,0
|
|
20241104,171900,613102955,4120,4120,4120,4120,0
|
|
20241104,171800,613102955,4120,4120,4120,4120,0
|
|
20241104,171700,613102955,4120,4120,4120,4120,0
|
|
20241104,171600,613102955,4120,4120,4120,4120,0
|
|
20241104,171500,613102955,4120,4120,4120,4120,0
|
|
20241104,171400,613102955,4120,4120,4120,4120,0
|
|
20241104,171300,613102955,4120,4120,4120,4120,0
|
|
20241104,171200,613102955,4120,4120,4120,4120,0
|
|
20241104,171100,613102955,4120,4120,4120,4120,0
|
|
20241104,171000,613102955,4120,4120,4120,4120,0
|
|
20241104,170900,613102955,4120,4120,4120,4120,0
|
|
20241104,170800,613102955,4120,4120,4120,4120,0
|
|
20241104,170700,613102955,4120,4120,4120,4120,1525
|
|
20241104,170600,613102955,4120,4120,4120,4120,0
|
|
20241104,170500,613102955,4120,4120,4120,4120,0
|
|
20241104,170400,613102955,4120,4120,4120,4120,0
|
|
20241104,170300,613102955,4120,4120,4120,4120,0
|
|
20241104,170200,613102955,4120,4120,4120,4120,0
|
|
20241104,170100,613102955,4120,4120,4120,4120,0
|
|
20241104,170000,613102955,4120,4120,4120,4120,0
|
|
20241104,165900,613102955,4120,4120,4120,4120,0
|
|
20241104,165800,613102955,4120,4120,4120,4120,0
|
|
20241104,165700,613102955,4120,4120,4120,4120,0
|
|
20241104,165600,613102955,4120,4120,4120,4120,0
|
|
20241104,165500,613102955,4120,4120,4120,4120,0
|
|
20241104,165400,613102955,4120,4120,4120,4120,0
|
|
20241104,165300,613102955,4120,4120,4120,4120,0
|
|
20241104,165200,613102955,4120,4120,4120,4120,0
|
|
20241104,165100,613102955,4120,4120,4120,4120,0
|
|
20241104,165000,613102955,4120,4120,4120,4120,0
|
|
20241104,164900,613102955,4120,4120,4120,4120,0
|
|
20241104,164800,613102955,4120,4120,4120,4120,0
|
|
20241104,164700,613102955,4120,4120,4120,4120,0
|
|
20241104,164600,613102955,4120,4120,4120,4120,0
|
|
20241104,164500,613102955,4120,4120,4120,4120,0
|
|
20241104,164400,613102955,4120,4120,4120,4120,0
|
|
20241104,164300,613102955,4120,4120,4120,4120,0
|
|
20241104,164200,613102955,4120,4120,4120,4120,0
|
|
20241104,164100,613102955,4120,4120,4120,4120,0
|
|
20241104,164000,613102955,4120,4120,4120,4120,0
|
|
20241104,163900,613102955,4120,4120,4120,4120,0
|
|
20241104,163800,613102955,4120,4120,4120,4120,0
|
|
20241104,163700,613102955,4120,4120,4120,4120,1525
|
|
20241104,163600,613102955,4120,4120,4120,4120,0
|
|
20241104,163500,613102955,4120,4120,4120,4120,0
|
|
20241104,163400,613102955,4120,4120,4120,4120,0
|
|
20241104,163300,613102955,4120,4120,4120,4120,0
|
|
20241104,163200,613102955,4120,4120,4120,4120,0
|
|
20241104,163100,613102955,4120,4120,4120,4120,0
|
|
20241104,163000,613102955,4120,4120,4120,4120,0
|
|
20241104,162900,613102955,4120,4120,4120,4120,0
|
|
20241104,162800,613102955,4120,4120,4120,4120,0
|
|
20241104,162700,613102955,4120,4120,4120,4120,0
|
|
20241104,162600,613102955,4120,4120,4120,4120,0
|
|
20241104,162500,613102955,4120,4120,4120,4120,0
|
|
20241104,162400,613102955,4120,4120,4120,4120,0
|
|
20241104,162300,613102955,4120,4120,4120,4120,0
|
|
20241104,162200,613102955,4120,4120,4120,4120,0
|
|
20241104,162100,613102955,4120,4120,4120,4120,0
|
|
20241104,162000,613102955,4120,4120,4120,4120,0
|
|
20241104,161900,613102955,4120,4120,4120,4120,0
|
|
20241104,161800,613102955,4120,4120,4120,4120,0
|
|
20241104,161700,613102955,4120,4120,4120,4120,0
|
|
20241104,161600,613102955,4120,4120,4120,4120,0
|
|
20241104,161500,613102955,4120,4120,4120,4120,0
|
|
20241104,161400,613102955,4120,4120,4120,4120,0
|
|
20241104,161300,613102955,4120,4120,4120,4120,0
|
|
20241104,161200,613102955,4120,4120,4120,4120,0
|
|
20241104,161100,613102955,4120,4120,4120,4120,0
|
|
20241104,161000,613102955,4120,4120,4120,4120,0
|
|
20241104,160900,613102955,4120,4120,4120,4120,0
|
|
20241104,160800,613102955,4120,4120,4120,4120,0
|
|
20241104,160700,613102955,4120,4120,4120,4120,1525
|
|
20241104,160600,613102955,4120,4120,4120,4120,0
|
|
20241104,160500,613102955,4120,4120,4120,4120,0
|
|
20241104,160400,613102955,4120,4120,4120,4120,0
|
|
20241104,160300,613102955,4120,4120,4120,4120,0
|
|
20241104,160200,613102955,4120,4120,4120,4120,0
|
|
20241104,160100,613102955,4120,4120,4120,4120,0
|
|
20241104,160000,613102955,4120,4120,4120,4120,0
|
|
20241104,155900,613102955,4120,4120,4120,4120,0
|
|
20241104,155800,613102955,4120,4120,4120,4120,0
|
|
20241104,155700,613102955,4120,4120,4120,4120,0
|
|
20241104,155600,613102955,4120,4120,4120,4120,0
|
|
20241104,155500,613102955,4120,4120,4120,4120,0
|
|
20241104,155400,613102955,4120,4120,4120,4120,0
|
|
20241104,155300,613102955,4120,4120,4120,4120,0
|
|
20241104,155200,613102955,4120,4120,4120,4120,0
|
|
20241104,155100,613102955,4120,4120,4120,4120,0
|
|
20241104,155000,613102955,4120,4120,4120,4120,0
|
|
20241104,154900,613102955,4120,4120,4120,4120,0
|
|
20241104,154800,613102955,4120,4120,4120,4120,0
|
|
20241104,154700,613102955,4120,4120,4120,4120,0
|
|
20241104,154600,613102955,4120,4120,4120,4120,0
|
|
20241104,154500,613102955,4120,4120,4120,4120,0
|
|
20241104,154400,613102955,4120,4120,4120,4120,0
|
|
20241104,154300,613102955,4120,4120,4120,4120,0
|
|
20241104,154200,613102955,4120,4120,4120,4120,0
|
|
20241104,154100,613102955,4120,4120,4120,4120,0
|
|
20241104,154000,613102955,4120,4120,4120,4120,0
|
|
20241104,153900,613102955,4120,4120,4120,4120,0
|
|
20241104,153800,613102955,4120,4120,4120,4120,0
|
|
20241104,153700,613102955,4120,4120,4120,4120,1525
|
|
20241104,153600,613102955,4120,4120,4120,4120,0
|
|
20241104,153500,613102955,4120,4120,4120,4120,0
|
|
20241104,153400,613102955,4120,4120,4120,4120,0
|
|
20241104,153300,613102955,4120,4120,4120,4120,0
|
|
20241104,153200,613102955,4120,4120,4120,4120,0
|
|
20241104,153100,613102955,4120,4120,4120,4120,0
|
|
20241104,153000,613102955,4120,4120,4120,4120,1525
|
|
20241104,152900,606819955,4130,4130,4130,4130,0
|
|
20241104,152800,606819955,4130,4130,4130,4130,0
|
|
20241104,152700,606819955,4130,4130,4130,4130,0
|
|
20241104,152600,606819955,4130,4130,4130,4130,0
|
|
20241104,152500,606819955,4130,4130,4130,4130,0
|
|
20241104,152400,606819955,4130,4130,4130,4130,0
|
|
20241104,152300,606819955,4130,4130,4130,4130,0
|
|
20241104,152200,606819955,4130,4130,4130,4130,0
|
|
20241104,152100,606819955,4130,4130,4130,4130,0
|
|
20241104,152000,606819955,4130,4130,4130,4130,0
|
|
20241104,151900,606819955,4130,4130,4135,4130,346
|
|
20241104,151800,605390810,4130,4130,4135,4130,54
|
|
20241104,151700,605167780,4130,4125,4130,4125,530
|
|
20241104,151600,602979025,4125,4125,4125,4125,105
|
|
20241104,151500,602545900,4120,4120,4120,4120,0
|
|
20241104,151400,602545900,4120,4120,4120,4120,21
|
|
20241104,151300,602459380,4120,4120,4120,4120,0
|
|
20241104,151200,602459380,4120,4120,4120,4120,0
|
|
20241104,151100,602459380,4120,4120,4120,4120,1
|
|
20241104,151000,602455260,4125,4125,4125,4125,1
|
|
20241104,150900,602451135,4120,4120,4120,4120,100
|
|
20241104,150800,602039135,4125,4125,4125,4125,100
|
|
20241104,150700,601626635,4120,4125,4125,4120,244
|
|
20241104,150600,600620865,4125,4125,4125,4125,7
|
|
20241104,150500,600591990,4125,4130,4130,4125,54
|
|
20241104,150400,600368990,4130,4125,4130,4125,659
|
|
20241104,150300,597649950,4130,4130,4130,4130,1
|
|
20241104,150200,597645820,4125,4125,4125,4125,0
|
|
20241104,150100,597645820,4125,4125,4125,4125,100
|
|
20241104,150000,597233320,4130,4130,4130,4130,0
|
|
20241104,145900,597233320,4130,4130,4130,4130,49
|
|
20241104,145800,597030950,4125,4125,4125,4125,0
|
|
20241104,145700,597030950,4125,4125,4125,4125,15
|
|
20241104,145600,596969075,4125,4125,4125,4125,0
|
|
20241104,145500,596969075,4125,4125,4125,4125,250
|
|
20241104,145400,595937825,4125,4125,4125,4125,0
|
|
20241104,145300,595937825,4125,4125,4125,4125,0
|
|
20241104,145200,595937825,4125,4125,4125,4125,0
|
|
20241104,145100,595937825,4125,4125,4125,4125,0
|
|
20241104,145000,595937825,4125,4115,4125,4115,86
|
|
20241104,144900,595583875,4115,4120,4120,4115,1032
|
|
20241104,144800,591332040,4120,4120,4120,4120,0
|
|
20241104,144700,591332040,4120,4120,4120,4120,55
|
|
20241104,144600,591105440,4120,4120,4120,4120,487
|
|
20241104,144500,589099000,4120,4120,4120,4120,4000
|
|
20241104,144400,572619000,4120,4125,4125,4120,139
|
|
20241104,144300,572046290,4125,4125,4125,4125,0
|
|
20241104,144200,572046290,4125,4125,4125,4125,0
|
|
20241104,144100,572046290,4125,4125,4125,4125,0
|
|
20241104,144000,572046290,4125,4125,4125,4125,0
|
|
20241104,143900,572046290,4125,4125,4125,4125,0
|
|
20241104,143800,572046290,4125,4125,4125,4125,1
|
|
20241104,143700,572042165,4125,4125,4125,4125,93
|
|
20241104,143600,571658540,4125,4125,4125,4125,0
|
|
20241104,143500,571658540,4125,4125,4125,4125,0
|
|
20241104,143400,571658540,4125,4125,4125,4125,0
|
|
20241104,143300,571658540,4125,4125,4125,4125,0
|
|
20241104,143200,571658540,4125,4125,4125,4125,83
|
|
20241104,143100,571316165,4125,4125,4125,4125,0
|
|
20241104,143000,571316165,4125,4125,4125,4125,30
|
|
20241104,142900,571192415,4125,4125,4125,4125,0
|
|
20241104,142800,571192415,4125,4130,4130,4125,1922
|
|
20241104,142700,563264150,4130,4130,4130,4130,40
|
|
20241104,142600,563098950,4120,4120,4120,4120,0
|
|
20241104,142500,563098950,4120,4120,4120,4120,0
|
|
20241104,142400,563098950,4120,4120,4120,4120,0
|
|
20241104,142300,563098950,4120,4130,4130,4120,108
|
|
20241104,142200,562652990,4130,4130,4130,4130,0
|
|
20241104,142100,562652990,4130,4120,4130,4120,130
|
|
20241104,142000,562116890,4120,4120,4120,4120,0
|
|
20241104,141900,562116890,4120,4120,4120,4120,700
|
|
20241104,141800,559232890,4120,4120,4120,4120,0
|
|
20241104,141700,559232890,4120,4120,4120,4120,1
|
|
20241104,141600,559228770,4130,4130,4130,4130,996
|
|
20241104,141500,555115290,4130,4130,4130,4130,69
|
|
20241104,141400,554830320,4130,4130,4130,4130,0
|
|
20241104,141300,554830320,4130,4130,4130,4130,0
|
|
20241104,141200,554830320,4130,4130,4130,4130,30
|
|
20241104,141100,554706420,4130,4130,4130,4130,0
|
|
20241104,141000,554706420,4130,4130,4130,4130,0
|
|
20241104,140900,554706420,4130,4130,4130,4130,0
|
|
20241104,140800,554706420,4130,4130,4130,4130,1300
|
|
20241104,140700,549337420,4125,4125,4125,4125,3471
|
|
20241104,140600,535019545,4120,4120,4120,4120,0
|
|
20241104,140500,535019545,4120,4120,4120,4120,5
|
|
20241104,140400,534998945,4115,4115,4115,4115,0
|
|
20241104,140300,534998945,4115,4115,4115,4115,20
|
|
20241104,140200,534916645,4115,4115,4115,4115,97
|
|
20241104,140100,534517490,4120,4120,4120,4120,1078
|
|
20241104,140000,530076130,4115,4115,4115,4115,0
|
|
20241104,135900,530076130,4115,4115,4115,4115,0
|
|
20241104,135800,530076130,4115,4115,4115,4115,0
|
|
20241104,135700,530076130,4115,4115,4115,4115,0
|
|
20241104,135600,530076130,4115,4125,4125,4115,1744
|
|
20241104,135500,522894030,4120,4120,4120,4120,591
|
|
20241104,135400,520459110,4120,4120,4120,4120,0
|
|
20241104,135300,520459110,4120,4120,4120,4120,0
|
|
20241104,135200,520459110,4120,4120,4120,4120,448
|
|
20241104,135100,518613350,4125,4120,4125,4120,109
|
|
20241104,135000,518164235,4120,4120,4120,4120,0
|
|
20241104,134900,518164235,4120,4120,4120,4120,0
|
|
20241104,134800,518164235,4120,4120,4120,4120,0
|
|
20241104,134700,518164235,4120,4120,4120,4120,1
|
|
20241104,134600,518160115,4120,4120,4120,4120,0
|
|
20241104,134500,518160115,4120,4120,4120,4120,0
|
|
20241104,134400,518160115,4120,4120,4120,4120,0
|
|
20241104,134300,518160115,4120,4120,4120,4120,0
|
|
20241104,134200,518160115,4120,4125,4125,4120,37
|
|
20241104,134100,518007575,4125,4125,4125,4125,45
|
|
20241104,134000,517821950,4125,4125,4125,4125,299
|
|
20241104,133900,516588575,4125,4125,4125,4125,0
|
|
20241104,133800,516588575,4125,4125,4125,4125,0
|
|
20241104,133700,516588575,4125,4125,4125,4125,0
|
|
20241104,133600,516588575,4125,4120,4125,4120,37
|
|
20241104,133500,516436085,4120,4120,4120,4120,692
|
|
20241104,133400,513585045,4125,4125,4125,4125,0
|
|
20241104,133300,513585045,4125,4125,4125,4125,0
|
|
20241104,133200,513585045,4125,4125,4125,4125,115
|
|
20241104,133100,513110670,4130,4130,4130,4130,0
|
|
20241104,133000,513110670,4130,4130,4130,4130,0
|
|
20241104,132900,513110670,4130,4130,4130,4130,336
|
|
20241104,132800,511722990,4135,4135,4135,4135,2
|
|
20241104,132700,511714720,4130,4130,4130,4130,1
|
|
20241104,132600,511710590,4135,4135,4135,4135,0
|
|
20241104,132500,511710590,4135,4135,4135,4135,0
|
|
20241104,132400,511710590,4135,4135,4135,4135,0
|
|
20241104,132300,511710590,4135,4135,4135,4135,0
|
|
20241104,132200,511710590,4135,4135,4135,4135,504
|
|
20241104,132100,509626550,4135,4135,4135,4135,0
|
|
20241104,132000,509626550,4135,4135,4135,4135,100
|
|
20241104,131900,509213050,4130,4130,4130,4130,65
|
|
20241104,131800,508944600,4135,4135,4135,4135,0
|
|
20241104,131700,508944600,4135,4135,4135,4135,1
|
|
20241104,131600,508940465,4125,4125,4125,4125,0
|
|
20241104,131500,508940465,4125,4125,4125,4125,0
|
|
20241104,131400,508940465,4125,4125,4125,4125,0
|
|
20241104,131300,508940465,4125,4125,4125,4125,0
|
|
20241104,131200,508940465,4125,4130,4130,4125,575
|
|
20241104,131100,506567765,4130,4130,4130,4130,1035
|
|
20241104,131000,502293215,4145,4145,4145,4145,0
|
|
20241104,130900,502293215,4145,4145,4145,4145,0
|
|
20241104,130800,502293215,4145,4145,4145,4145,1
|
|
20241104,130700,502289070,4140,4140,4140,4140,0
|
|
20241104,130600,502289070,4140,4140,4140,4140,0
|
|
20241104,130500,502289070,4140,4140,4140,4140,0
|
|
20241104,130400,502289070,4140,4140,4140,4140,0
|
|
20241104,130300,502289070,4140,4140,4140,4140,0
|
|
20241104,130200,502289070,4140,4140,4140,4140,0
|
|
20241104,130100,502289070,4140,4140,4140,4140,47
|
|
20241104,130000,502094490,4140,4140,4140,4140,0
|
|
20241104,125900,502094490,4140,4140,4140,4140,0
|
|
20241104,125800,502094490,4140,4140,4140,4140,0
|
|
20241104,125700,502094490,4140,4140,4140,4140,1
|
|
20241104,125600,502090350,4135,4135,4135,4135,0
|
|
20241104,125500,502090350,4135,4135,4135,4135,0
|
|
20241104,125400,502090350,4135,4135,4135,4135,510
|
|
20241104,125300,499981500,4135,4135,4135,4135,0
|
|
20241104,125200,499981500,4135,4135,4135,4135,0
|
|
20241104,125100,499981500,4135,4135,4135,4135,0
|
|
20241104,125000,499981500,4135,4135,4135,4135,5
|
|
20241104,124900,499960825,4135,4135,4135,4135,21
|
|
20241104,124800,499873990,4135,4135,4140,4135,991
|
|
20241104,124700,495775955,4135,4135,4135,4135,0
|
|
20241104,124600,495775955,4135,4135,4135,4135,59
|
|
20241104,124500,495531990,4135,4120,4135,4120,52
|
|
20241104,124400,495317720,4120,4135,4135,4120,605
|
|
20241104,124300,492825045,4140,4140,4140,4140,0
|
|
20241104,124200,492825045,4140,4140,4140,4120,11628
|
|
20241104,124100,444824105,4145,4145,4145,4145,0
|
|
20241104,124000,444824105,4145,4145,4145,4145,100
|
|
20241104,123900,444409605,4140,4140,4140,4140,0
|
|
20241104,123800,444409605,4140,4140,4140,4140,0
|
|
20241104,123700,444409605,4140,4140,4140,4140,408
|
|
20241104,123600,442720485,4135,4135,4135,4135,0
|
|
20241104,123500,442720485,4135,4135,4135,4135,0
|
|
20241104,123400,442720485,4135,4140,4140,4135,1809
|
|
20241104,123300,435234670,4145,4145,4145,4145,0
|
|
20241104,123200,435234670,4145,4145,4145,4145,0
|
|
20241104,123100,435234670,4145,4145,4145,4145,500
|
|
20241104,123000,433162170,4145,4150,4150,4145,2825
|
|
20241104,122900,421452045,4150,4150,4150,4150,0
|
|
20241104,122800,421452045,4150,4150,4150,4150,1
|
|
20241104,122700,421447895,4145,4145,4145,4145,0
|
|
20241104,122600,421447895,4145,4145,4145,4145,0
|
|
20241104,122500,421447895,4145,4145,4145,4145,0
|
|
20241104,122400,421447895,4145,4140,4145,4140,1849
|
|
20241104,122300,413792835,4140,4140,4140,4140,0
|
|
20241104,122200,413792835,4140,4140,4140,4140,0
|
|
20241104,122100,413792835,4140,4140,4140,4140,100
|
|
20241104,122000,413378835,4140,4140,4140,4140,24
|
|
20241104,121900,413279475,4140,4140,4140,4140,0
|
|
20241104,121800,413279475,4140,4140,4140,4140,962
|
|
20241104,121700,409296795,4140,4140,4140,4140,100
|
|
20241104,121600,408882795,4145,4145,4145,4145,0
|
|
20241104,121500,408882795,4145,4145,4145,4145,0
|
|
20241104,121400,408882795,4145,4145,4145,4145,30
|
|
20241104,121300,408758445,4145,4145,4145,4145,570
|
|
20241104,121200,406395795,4150,4150,4150,4150,490
|
|
20241104,121100,404362295,4150,4150,4150,4150,0
|
|
20241104,121000,404362295,4150,4150,4150,4150,0
|
|
20241104,120900,404362295,4150,4150,4150,4150,0
|
|
20241104,120800,404362295,4150,4150,4150,4150,0
|
|
20241104,120700,404362295,4150,4150,4150,4150,200
|
|
20241104,120600,403532295,4150,4150,4150,4150,0
|
|
20241104,120500,403532295,4150,4150,4150,4150,1595
|
|
20241104,120400,396913045,4145,4145,4145,4145,21
|
|
20241104,120300,396826000,4145,4145,4145,4145,0
|
|
20241104,120200,396826000,4145,4145,4145,4145,4
|
|
20241104,120100,396809420,4145,4145,4145,4145,0
|
|
20241104,120000,396809420,4145,4145,4145,4145,21
|
|
20241104,115900,396722375,4145,4145,4145,4145,0
|
|
20241104,115800,396722375,4145,4145,4145,4145,4
|
|
20241104,115700,396705795,4145,4140,4145,4140,42
|
|
20241104,115600,396531725,4150,4150,4150,4150,0
|
|
20241104,115500,396531725,4150,4150,4150,4150,1
|
|
20241104,115400,396527575,4140,4140,4140,4140,21
|
|
20241104,115300,396440635,4140,4140,4140,4140,104
|
|
20241104,115200,396010075,4150,4150,4150,4150,0
|
|
20241104,115100,396010075,4150,4150,4150,4150,2504
|
|
20241104,115000,385618475,4150,4150,4150,4150,0
|
|
20241104,114900,385618475,4150,4150,4150,4150,0
|
|
20241104,114800,385618475,4150,4150,4150,4150,0
|
|
20241104,114700,385618475,4150,4140,4150,4140,401
|
|
20241104,114600,383958325,4145,4145,4145,4145,36
|
|
20241104,114500,383809105,4150,4150,4150,4150,0
|
|
20241104,114400,383809105,4150,4150,4150,4150,0
|
|
20241104,114300,383809105,4150,4150,4150,4150,0
|
|
20241104,114200,383809105,4150,4150,4150,4150,101
|
|
20241104,114100,383389955,4145,4140,4145,4140,398
|
|
20241104,114000,381741735,4145,4145,4145,4145,6
|
|
20241104,113900,381716865,4145,4145,4145,4145,129
|
|
20241104,113800,381182160,4145,4145,4145,4145,0
|
|
20241104,113700,381182160,4145,4145,4145,4145,0
|
|
20241104,113600,381182160,4145,4140,4145,4140,254
|
|
20241104,113500,380129455,4145,4145,4145,4145,0
|
|
20241104,113400,380129455,4145,4145,4145,4145,0
|
|
20241104,113300,380129455,4145,4145,4145,4145,0
|
|
20241104,113200,380129455,4145,4145,4145,4145,645
|
|
20241104,113100,377455930,4145,4145,4145,4145,0
|
|
20241104,113000,377455930,4145,4145,4145,4145,0
|
|
20241104,112900,377455930,4145,4145,4145,4145,21
|
|
20241104,112800,377368885,4145,4145,4145,4145,0
|
|
20241104,112700,377368885,4145,4145,4145,4145,0
|
|
20241104,112600,377368885,4145,4145,4145,4145,0
|
|
20241104,112500,377368885,4145,4145,4145,4145,335
|
|
20241104,112400,375980310,4150,4150,4150,4150,10
|
|
20241104,112300,375938810,4150,4150,4150,4150,3208
|
|
20241104,112200,362625610,4150,4145,4150,4145,110
|
|
20241104,112100,362169130,4130,4150,4150,4130,1628
|
|
20241104,112000,355425490,4150,4145,4150,4145,408
|
|
20241104,111900,353734280,4145,4140,4145,4135,824
|
|
20241104,111800,350322880,4150,4140,4150,4140,528
|
|
20241104,111700,348132185,4140,4130,4140,4130,11
|
|
20241104,111600,348086655,4130,4130,4130,4130,0
|
|
20241104,111500,348086655,4130,4130,4135,4130,723
|
|
20241104,111400,345100570,4135,4135,4135,4135,1596
|
|
20241104,111300,338501110,4135,4135,4135,4135,0
|
|
20241104,111200,338501110,4135,4135,4135,4135,290
|
|
20241104,111100,337301960,4140,4140,4140,4140,300
|
|
20241104,111000,336059960,4150,4150,4150,4150,0
|
|
20241104,110900,336059960,4150,4150,4150,4150,0
|
|
20241104,110800,336059960,4150,4150,4150,4150,0
|
|
20241104,110700,336059960,4150,4150,4150,4150,0
|
|
20241104,110600,336059960,4150,4150,4150,4150,0
|
|
20241104,110500,336059960,4150,4150,4150,4150,0
|
|
20241104,110400,336059960,4150,4150,4150,4150,0
|
|
20241104,110300,336059960,4150,4130,4150,4130,11041
|
|
20241104,110200,290270195,4140,4140,4140,4140,205
|
|
20241104,110100,289421495,4130,4130,4130,4130,4
|
|
20241104,110000,289404975,4130,4130,4130,4130,0
|
|
20241104,105900,289404975,4130,4130,4130,4130,0
|
|
20241104,105800,289404975,4130,4130,4130,4130,77
|
|
20241104,105700,289086965,4130,4130,4130,4130,4
|
|
20241104,105600,289070445,4130,4130,4130,4130,0
|
|
20241104,105500,289070445,4130,4130,4130,4130,0
|
|
20241104,105400,289070445,4130,4130,4130,4130,21
|
|
20241104,105300,288983715,4130,4130,4130,4130,2
|
|
20241104,105200,288975455,4130,4130,4140,4130,1006
|
|
20241104,105100,284820655,4130,4130,4130,4130,0
|
|
20241104,105000,284820655,4130,4130,4130,4130,957
|
|
20241104,104900,280868245,4140,4140,4140,4140,0
|
|
20241104,104800,280868245,4140,4140,4140,4140,51
|
|
20241104,104700,280657105,4140,4140,4140,4140,0
|
|
20241104,104600,280657105,4140,4140,4140,4140,48
|
|
20241104,104500,280458385,4140,4140,4140,4140,0
|
|
20241104,104400,280458385,4140,4140,4140,4140,10
|
|
20241104,104300,280416985,4140,4140,4140,4140,5
|
|
20241104,104200,280396285,4140,4140,4140,4140,8
|
|
20241104,104100,280363165,4130,4130,4130,4130,10
|
|
20241104,104000,280321865,4130,4130,4130,4130,1
|
|
20241104,103900,280317735,4120,4120,4120,4120,0
|
|
20241104,103800,280317735,4120,4120,4120,4120,240
|
|
20241104,103700,279328935,4140,4135,4140,4135,1300
|
|
20241104,103600,273946955,4140,4140,4140,4140,0
|
|
20241104,103500,273946955,4140,4135,4140,4135,3388
|
|
20241104,103400,259925075,4135,4135,4135,4135,987
|
|
20241104,103300,255843830,4135,4135,4135,4135,14
|
|
20241104,103200,255785940,4120,4130,4135,4120,141
|
|
20241104,103100,255203940,4125,4125,4125,4125,0
|
|
20241104,103000,255203940,4125,4125,4125,4125,19
|
|
20241104,102900,255125565,4120,4115,4120,4115,44
|
|
20241104,102800,254944360,4115,4115,4115,4115,33
|
|
20241104,102700,254808565,4115,4115,4115,4115,4
|
|
20241104,102600,254792105,4115,4115,4115,4115,2
|
|
20241104,102500,254783875,4125,4125,4125,4125,0
|
|
20241104,102400,254783875,4125,4125,4125,4125,0
|
|
20241104,102300,254783875,4125,4125,4125,4125,10
|
|
20241104,102200,254742625,4125,4125,4125,4125,0
|
|
20241104,102100,254742625,4125,4125,4125,4125,20
|
|
20241104,102000,254660125,4125,4120,4125,4120,90
|
|
20241104,101900,254289320,4120,4120,4120,4120,82
|
|
20241104,101800,253951480,4120,4125,4125,4120,6606
|
|
20241104,101700,226734590,4125,4125,4125,4125,4
|
|
20241104,101600,226718090,4125,4125,4125,4125,22
|
|
20241104,101500,226627340,4125,4125,4125,4125,35
|
|
20241104,101400,226482965,4125,4125,4125,4125,5
|
|
20241104,101300,226462340,4135,4135,4135,4135,0
|
|
20241104,101200,226462340,4135,4140,4140,4135,1519
|
|
20241104,101100,220180715,4140,4120,4140,4120,3297
|
|
20241104,101000,206542655,4120,4135,4135,4120,2261
|
|
20241104,100900,197212200,4110,4110,4110,4110,0
|
|
20241104,100800,197212200,4110,4120,4135,4110,1195
|
|
20241104,100700,192290585,4120,4105,4120,4105,2
|
|
20241104,100600,192282360,4115,4115,4115,4115,164
|
|
20241104,100500,191607500,4115,4110,4115,4110,111
|
|
20241104,100400,191150995,4110,4105,4110,4105,143
|
|
20241104,100300,190563940,4105,4090,4105,4090,26
|
|
20241104,100200,190457335,4105,4090,4105,4090,76
|
|
20241104,100100,190145770,4090,4090,4090,4090,757
|
|
20241104,100000,187049640,4100,4100,4100,4100,121
|
|
20241104,095900,186553540,4100,4100,4100,4100,29
|
|
20241104,095800,186434640,4100,4100,4100,4100,9
|
|
20241104,095700,186397740,4080,4080,4080,4080,0
|
|
20241104,095600,186397740,4080,4110,4110,4080,8013
|
|
20241104,095500,153648805,4130,4130,4130,4130,0
|
|
20241104,095400,153648805,4130,4130,4130,4130,0
|
|
20241104,095300,153648805,4130,4125,4130,4125,465
|
|
20241104,095200,151729855,4125,4120,4125,4120,80
|
|
20241104,095100,151400200,4125,4125,4125,4125,0
|
|
20241104,095000,151400200,4125,4125,4125,4125,0
|
|
20241104,094900,151400200,4125,4125,4125,4125,0
|
|
20241104,094800,151400200,4125,4125,4125,4125,1
|
|
20241104,094700,151396075,4125,4125,4125,4125,64
|
|
20241104,094600,151132075,4125,4080,4125,4080,165
|
|
20241104,094500,150454570,4115,4080,4115,4080,2019
|
|
20241104,094400,142176980,4100,4090,4100,4090,2444
|
|
20241104,094300,132160225,4075,4065,4075,4065,314
|
|
20241104,094200,130882580,4070,4070,4070,4070,0
|
|
20241104,094100,130882580,4070,4070,4070,4070,1405
|
|
20241104,094000,125164230,4075,4090,4090,4075,1528
|
|
20241104,093900,118932095,4095,4080,4095,4075,1701
|
|
20241104,093800,111986840,4090,4090,4090,4080,3559
|
|
20241104,093700,97445215,4090,4095,4095,4090,546
|
|
20241104,093600,95212045,4100,4100,4100,4095,3162
|
|
20241104,093500,82247915,4100,4100,4100,4100,1004
|
|
20241104,093400,78131515,4100,4100,4100,4100,100
|
|
20241104,093300,77721515,4100,4100,4100,4100,0
|
|
20241104,093200,77721515,4100,4095,4100,4095,678
|
|
20241104,093100,74942025,4095,4095,4095,4095,0
|
|
20241104,093000,74942025,4095,4100,4100,4095,44
|
|
20241104,092900,74761735,4100,4100,4100,4100,0
|
|
20241104,092800,74761735,4100,4100,4100,4100,0
|
|
20241104,092700,74761735,4100,4085,4100,4085,530
|
|
20241104,092600,72589185,4100,4100,4100,4100,20
|
|
20241104,092500,72507185,4100,4100,4100,4100,22
|
|
20241104,092400,72416985,4100,4095,4100,4095,479
|
|
20241104,092300,70455465,4085,4100,4100,4085,4475
|
|
20241104,092200,52147655,4100,4100,4100,4100,182
|
|
20241104,092100,51401455,4100,4090,4100,4090,102
|
|
20241104,092000,50983275,4090,4090,4100,4090,2224
|
|
20241104,091900,41877115,4095,4095,4095,4095,208
|
|
20241104,091800,41025355,4095,4100,4100,4095,266
|
|
20241104,091700,39936065,4100,4100,4100,4100,0
|
|
20241104,091600,39936065,4100,4100,4100,4100,152
|
|
20241104,091500,39312865,4100,4100,4100,4100,0
|
|
20241104,091400,39312865,4100,4095,4100,4095,1047
|
|
20241104,091300,35025165,4090,4090,4090,4090,0
|
|
20241104,091200,35025165,4090,4105,4105,4090,1597
|
|
20241104,091100,28486980,4125,4125,4125,4125,0
|
|
20241104,091000,28486980,4125,4125,4125,4125,0
|
|
20241104,090900,28486980,4125,4125,4125,4125,0
|
|
20241104,090800,28486980,4125,4125,4125,4125,0
|
|
20241104,090700,28486980,4125,4125,4125,4125,1
|
|
20241104,090600,28482855,4100,4110,4110,4100,4068
|
|
20241104,090500,11770385,4140,4140,4140,4140,44
|
|
20241104,090400,11588225,4105,4155,4155,4105,856
|
|
20241104,090300,8045000,4155,4120,4175,4115,435
|
|
20241104,090200,6236065,4185,4105,4190,4105,1140
|
|
20241104,090100,1505145,4110,4110,4110,4110,0
|
|
20241104,090000,1505145,4110,4090,4110,4090,368
|